Australia markets closed

Global Data Centre Group (GDC.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
2.2500-0.0100 (-0.44%)
At close: 04:10PM AEST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20242.28002.29002.25002.25002.250080,713
24 Apr 20242.30002.31002.25002.26002.260090,217
23 Apr 20242.31002.31002.27002.28002.2800134,271
22 Apr 20242.29002.37002.28002.28002.2800145,409
19 Apr 20242.30002.30002.24002.26002.260080,414
18 Apr 20242.32002.32002.28002.29002.290024,768
17 Apr 20242.30002.36002.27002.27002.2700190,054
16 Apr 20242.30002.31002.30002.31002.310012,287
15 Apr 20242.31002.32002.31002.32002.320047,721
12 Apr 20242.32002.32002.31002.31002.310042,315
11 Apr 20242.32002.32002.23002.29002.2900159,967
10 Apr 20242.35002.35002.33002.33002.330035,629
09 Apr 20242.37002.37002.34002.35002.3500131,699
08 Apr 20242.36002.38002.34002.35002.35001,030,894
05 Apr 20242.32002.36002.28002.36002.360017,167
04 Apr 20242.27002.35002.27002.35002.3500110,289
03 Apr 20242.27002.30502.27002.30002.300065,201
02 Apr 20242.32002.35002.25002.27002.270043,802
28 Mar 20242.34002.40002.21002.27002.270075,071
27 Mar 20242.28002.33502.27002.33002.330092,701
26 Mar 20242.21002.28002.21002.28002.280068,604
25 Mar 20242.20002.23002.20002.21002.210060,293
22 Mar 20242.17002.22002.16002.22002.220060,661
21 Mar 20242.17002.21002.14002.17002.1700131,066
20 Mar 20242.13002.19002.13002.18002.180049,182
19 Mar 20242.11002.13002.06002.13002.130033,626
18 Mar 20242.14002.16002.11002.11002.110010,997
15 Mar 20242.17002.17002.11002.11002.110023,417
14 Mar 20242.16002.18002.14002.16002.160039,666
13 Mar 20242.14002.20002.14002.15002.1500102,302
12 Mar 20242.18002.18002.15002.15002.150037,796
11 Mar 20242.18002.19002.15002.19002.190038,760
08 Mar 20242.10002.18002.10002.18002.1800145,620
07 Mar 20242.05002.10002.05002.08002.080015,519
06 Mar 20242.16002.16002.05002.05002.050040,519
05 Mar 20242.17002.17002.12002.12002.120013,314
04 Mar 20242.18502.18502.14002.14002.140025,173
01 Mar 20242.20002.25002.12002.12002.1200149,298
29 Feb 20242.10002.22002.10002.20002.2000719,857
28 Feb 20242.00002.09001.99002.09002.0900175,801
27 Feb 20241.98502.01001.98502.00002.000059,258
26 Feb 20242.03002.03001.93501.97501.975082,618
23 Feb 20242.09002.10002.02002.03002.0300106,619
22 Feb 20242.09002.10002.07002.08002.080044,969
21 Feb 20242.05002.09002.01002.09002.0900126,874
20 Feb 20242.04002.10002.03002.05002.0500133,950
19 Feb 20242.00002.06002.00002.04002.0400257,594
16 Feb 20241.99002.03001.98002.00002.0000154,811
15 Feb 20241.98001.98501.97501.98001.980062,932
14 Feb 20241.99001.99001.97001.98001.980029,886
13 Feb 20242.01002.02002.00002.00002.000013,201
12 Feb 20241.98752.00001.98751.99501.995029,069
09 Feb 20242.00002.00001.97501.98001.980047,276
08 Feb 20242.02002.02001.97501.98001.980076,929
07 Feb 20242.02002.03001.98502.00002.0000184,006
06 Feb 20241.99002.02001.98002.00002.000093,395
05 Feb 20242.00002.00001.95001.98501.9850109,185
02 Feb 20241.98002.00001.98002.00002.0000179,693
01 Feb 20241.95001.98001.95001.98001.980067,841
31 Jan 20241.96501.98001.95001.97501.975021,551
30 Jan 20241.95001.98001.92001.98001.980026,927
29 Jan 20241.96001.96001.93001.95001.950036,086
25 Jan 20241.96001.96001.95501.95501.955011,580
24 Jan 20241.95501.96501.95001.96501.965060,250
23 Jan 20241.99501.99501.96001.97001.970050,260
22 Jan 20241.97001.98501.97001.98501.985047,148
19 Jan 20242.00002.00001.96501.98001.980094,965
18 Jan 20241.97002.00001.96501.98001.9800147,227
17 Jan 20241.99002.00001.98001.98001.98003,423
16 Jan 20241.96501.97501.96001.97501.97508,168
15 Jan 20241.96501.99001.96501.96501.965011,950
12 Jan 20241.98001.99001.98001.99001.990027,821
11 Jan 20242.00002.00001.97501.97501.975019,820
10 Jan 20241.99001.99001.97501.99001.990031,453
09 Jan 20241.97502.00001.97502.00002.000064
08 Jan 20242.00002.00001.99502.00002.00008,845
05 Jan 20241.98501.99501.98501.99501.99501,408
04 Jan 20241.99001.99501.96001.99501.995022,038
03 Jan 20241.99002.01001.96001.99001.990030,454
02 Jan 20241.99002.00001.99001.99001.990028,840
29 Dec 20232.02002.02002.00002.01002.010010,627
28 Dec 20231.99002.02001.96502.02002.02009,986
27 Dec 20231.99502.00001.99001.99001.990018,897
22 Dec 20231.99501.99501.97501.99001.990061,725
21 Dec 20231.99001.99751.99001.99501.995029,414
20 Dec 20231.99502.01001.99001.99501.995042,300
19 Dec 20232.01002.02001.99501.99501.995062,889
18 Dec 20232.03002.03002.01002.01002.010026,533
15 Dec 20232.03002.03002.01002.03002.030013,608
14 Dec 20232.02002.03002.00002.03002.030056,394
13 Dec 20232.02002.02002.00002.02002.02007,374
12 Dec 20232.01002.02002.00002.02002.020029,943
11 Dec 20232.00002.03002.00002.02002.020049,611
08 Dec 20231.99502.00001.99501.99501.995029,530
07 Dec 20232.00002.01001.99501.99501.995051,030
06 Dec 20232.00002.01001.99252.01002.0100121,729
05 Dec 20232.00002.00001.97001.98001.980085,355
04 Dec 20231.99002.01001.98001.98001.980074,170
01 Dec 20232.00002.02001.99002.01002.010069,379
30 Nov 20232.03002.03001.97002.02002.0200172,481
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...